Free Trial

Grand Canyon Education (LOPE) Stock Chart & Stock Price History

→ What President Biden's new law means for investors (From Stansberry Research) (Ad)
Free LOPE Stock Alerts
$146.35
+1.48 (+1.02%)
(As of 10:53 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Grand Canyon Education Stock Price Performance

5 Day
Performance
+1.11%
1 Month
Performance
+15.10%
3 Month
Performance
+13.21%
6 Month
Performance
+8.30%
Year-To-Date
Performance
+10.84%
1 Year
Performance
+31.86%
Receive LOPE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Grand Canyon Education and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Everybody laughed when he recommended Netflix
"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.
Click here to see how it could become the No. 1 investment of the next decade.

LOPE Stock Chart for Monday, May, 20, 2024

LOPE Chart by TradingView

Grand Canyon Education Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$145.00$144.87
-0.09%		$145.16$143.99167,846 shs$4.31 billion
05/16/2024$144.75$145.00
+0.17%		$145.35$144.13122,087 shs$4.31 billion
05/15/2024$144.50$144.75
+0.17%		$145.35$143.78148,167 shs$4.30 billion
05/14/2024$146.94$144.50
-1.66%		$146.45$143.58382,172 shs$4.30 billion
05/13/2024$148.79$146.94
-1.24%		$149.69$146.90220,527 shs$4.37 billion
05/10/2024$149.26$148.79
-0.31%		$149.94$148.01262,913 shs$4.43 billion
05/09/2024$147.08$149.26
+1.48%		$149.73$144.88276,848 shs$4.44 billion
05/08/2024$139.78$147.08
+5.22%		$156.56$144.97466,651 shs$4.38 billion
05/07/2024$138.31$139.78
+1.06%		$140.71$137.65315,230 shs$4.16 billion
05/06/2024$136.11$138.31
+1.62%		$138.88$136.90157,044 shs$4.12 billion
05/03/2024$134.02$136.11
+1.56%		$136.81$135.17165,919 shs$4.05 billion
05/02/2024$130.96$134.02
+2.34%		$134.18$130.95182,516 shs$3.99 billion
05/01/2024$130.02$130.96
+0.72%		$132.63$130.02202,565 shs$3.90 billion
04/30/2024$132.23$130.02
-1.67%		$132.12$129.86209,738 shs$3.90 billion
04/29/2024$131.98$132.23
+0.19%		$133.80$131.84142,999 shs$3.97 billion
04/26/2024$129.91$131.98
+1.59%		$133.87$129.95262,927 shs$3.96 billion
04/25/2024$128.88$129.91
+0.80%		$130.41$127.65260,906 shs$3.90 billion
04/24/2024$128.70$128.88
+0.14%		$129.75$128.48203,620 shs$3.87 billion
04/23/2024$128.94$128.70
-0.19%		$129.98$128.63191,181 shs$3.86 billion
04/22/2024$127.15$128.94
+1.41%		$129.14$126.17153,703 shs$3.87 billion
04/19/2024$131.08$127.15
-3.00%		$131.48$126.61218,955 shs$3.82 billion
04/18/2024$130.77$131.08
+0.24%		$132.10$130.04151,078 shs$3.94 billion
04/17/2024$130.76$130.77
+0.01%		$132.91$130.61158,554 shs$3.93 billion
04/16/2024$129.82$130.76
+0.72%		$131.01$128.65178,487 shs$3.93 billion
04/15/2024$130.70$129.82
-0.67%		$131.95$129.80114,978 shs$3.90 billion
04/12/2024$132.16$130.70
-1.10%		$131.98$130.33104,730 shs$3.92 billion
04/11/2024$132.34$132.16
-0.14%		$134.04$132.10106,807 shs$3.97 billion
04/10/2024$132.73$132.34
-0.29%		$134.24$131.20130,595 shs$3.97 billion
04/09/2024$131.75$132.73
+0.74%		$134.63$130.66309,267 shs$3.98 billion
04/08/2024$132.45$131.75
-0.53%		$133.14$131.21155,816 shs$3.96 billion
04/05/2024$131.94$132.45
+0.39%		$133.18$131.29129,546 shs$3.98 billion
04/04/2024$133.32$131.94
-1.04%		$134.24$131.9496,761 shs$3.96 billion
04/03/2024$135.48$133.32
-1.59%		$136.49$133.26172,507 shs$4.00 billion
04/02/2024$137.35$135.48
-1.36%		$137.70$134.93170,940 shs$4.07 billion
04/01/2024$136.21$137.35
+0.84%		$137.59$136.08129,903 shs$4.12 billion
03/29/2024$136.21$136.21$136.76$134.81199,766 shs$4.09 billion
03/28/2024$134.92$136.21
+0.96%		$136.70$134.98199,766 shs$4.09 billion
03/27/2024$133.61$134.92
+0.98%		$135.37$133.56118,769 shs$4.05 billion
03/26/2024$133.88$133.61
-0.20%		$134.33$132.75118,616 shs$4.01 billion
03/25/2024$133.30$133.88
+0.44%		$134.07$131.08129,545 shs$4.02 billion
Warren Buffett's "mystery stock" (Ad)

WARNING: Read This Before the Next Fed Meeting Investors are looking to the Fed with high hopes for interest rate relief. Unfortunately, many have no idea there's another major story unfolding right now, one that could be worth $40 trillion.

This Wall Street millionaire just stepped forward with all the details, and how it could make some
03/22/2024$133.16$133.30
+0.11%		$134.02$131.74105,959 shs$4.00 billion
03/21/2024$134.51$133.16
-1.00%		$135.10$133.16127,254 shs$4.00 billion
03/20/2024$133.27$134.51
+0.93%		$134.51$132.68117,352 shs$4.04 billion
03/19/2024$133.76$133.27
-0.37%		$134.37$132.48139,668 shs$4.00 billion
03/18/2024$132.69$133.76
+0.81%		$137.30$132.55169,879 shs$4.02 billion
03/15/2024$131.58$132.69
+0.84%		$133.27$131.06360,068 shs$3.98 billion
03/14/2024$132.97$131.58
-1.05%		$133.27$130.95137,236 shs$3.95 billion
03/13/2024$132.48$132.97
+0.37%		$133.27$131.90101,404 shs$3.99 billion
03/12/2024$133.06$132.48
-0.44%		$132.83$131.4697,810 shs$3.98 billion
03/11/2024$132.80$133.06
+0.20%		$133.80$132.68126,779 shs$3.99 billion
03/08/2024$134.15$132.80
-1.01%		$134.68$132.32112,960 shs$3.99 billion
03/07/2024$133.68$134.15
+0.35%		$134.59$133.46118,568 shs$4.01 billion
03/06/2024$135.00$133.68
-0.98%		$135.57$133.30137,866 shs$4.01 billion
03/05/2024$136.35$135.00
-0.99%		$136.40$134.34164,917 shs$4.05 billion
03/04/2024$134.71$136.35
+1.22%		$136.57$134.84122,069 shs$4.09 billion
03/01/2024$134.80$134.71
-0.07%		$135.12$133.31191,260 shs$4.04 billion
02/29/2024$133.91$134.80
+0.66%		$135.66$133.98210,843 shs$4.05 billion
02/28/2024$133.50$133.91
+0.31%		$134.77$133.63130,177 shs$4.02 billion
02/27/2024$132.33$133.50
+0.88%		$133.66$131.93128,881 shs$4.01 billion
02/26/2024$131.95$132.33
+0.29%		$133.25$131.24118,375 shs$3.97 billion
02/23/2024$130.23$131.95
+1.32%		$132.12$129.62104,442 shs$3.96 billion
02/22/2024$128.86$130.23
+1.06%		$130.80$128.50141,829 shs$3.91 billion
02/21/2024$129.27$128.86
-0.32%		$129.62$128.08154,817 shs$3.87 billion
02/20/2024$130.07$129.27
-0.62%		$130.04$128.49177,197 shs$3.88 billion
02/19/2024$130.07$130.07$133.45$129.90364,800 shs$3.90 billion

Related Companies:
This page (NASDAQ:LOPE) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
4 Cryptos BETTER than Bitcoin
True Market Insiders
Does this make you sick?
Allegiance Gold
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Shocking: One AI startup's revenue could surge 4,735%
Manward Press